Historical Data for Zayo Group Holdings Inc. (ZAYO)

$ 34.955   -0.005 (-0.01%) Volume: 947.57k 12:49 PM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 34.95 34.96 34.95 34.955 947.57k -0.005 -0.01% 34.955 33.12m 3,143
02/19/20 34.95 34.97 34.93 34.96 4.46m -0.01 -0.03% 34.96 155.85m 8,370
02/18/20 34.91 34.97 34.91 34.97 3.82m 0.06 0.17% 34.97 133.64m 8,492
02/14/20 34.90 34.93 34.90 34.91 3.96m -0.01 -0.03% 34.91 138.39m 5,748
02/13/20 34.89 34.92 34.88 34.92 1.47m 0.01 0.03% 34.92 51.31m 5,538
02/12/20 34.90 34.91 34.86 34.91 3.51m 0.01 0.03% 34.91 122.49m 7,887
02/11/20 34.92 34.94 34.88 34.90 1.86m -0.02 -0.06% 34.90 64.77m 5,689
02/10/20 34.90 34.93 34.90 34.92 2.3m 0.01 0.03% 34.92 80.2m 6,283
02/07/20 34.89 34.93 34.89 34.91 2.86m 0.00 0.00% 34.91 99.85m 8,233
02/06/20 34.86 34.92 34.85 34.91 8.03m 0.01 0.03% 34.91 280.08m 10,377
02/05/20 34.87 34.90 34.84 34.90 3.41m 0.03 0.09% 34.90 118.79m 9,551
02/04/20 34.85 34.89 34.84 34.87 3.5m 0.01 0.03% 34.87 122.03m 8,531
02/03/20 34.79 34.87 34.79 34.86 4.54m 0.11 0.32% 34.86 158m 12,553
01/31/20 34.76 34.80 34.74 34.75 1.8m -0.01 -0.03% 34.75 62.61m 8,648
01/30/20 34.75 34.80 34.73 34.76 2.21m 0.00 0.00% 34.76 77.01m 8,149
01/29/20 34.75 34.78 34.73 34.76 2.32m 0.01 0.03% 34.76 80.78m 7,534
01/28/20 34.79 34.83 34.73 34.75 2.01m -0.04 -0.11% 34.75 69.83m 7,486
01/27/20 34.80 34.81 34.78 34.79 4.38m 0.01 0.03% 34.79 152.46m 5,521
01/24/20 34.82 34.82 34.77 34.78 2.81m -0.02 -0.06% 34.78 97.76m 6,793
01/23/20 34.79 34.85 34.79 34.80 3.51m 0.00 0.00% 34.80 122.36m 6,701
01/22/20 34.78 34.875 34.76 34.80 9.4m 0.02 0.06% 34.80 327.43m 16,612
01/21/20 34.74 34.79 34.74 34.78 2.25m 0.01 0.03% 34.78 78.32m 7,067